EBEST Investment & Securities Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,865.00 | 4,930.00 | 4,850.00 | 4,910.00 | 4,477.63 | 30,569 |
| 2024-07-23 | 4,900.00 | 4,915.00 | 4,850.00 | 4,915.00 | 4,482.18 | 29,650 |
| 2024-07-22 | 4,910.00 | 5,000.00 | 4,785.00 | 4,805.00 | 4,381.87 | 146,500 |
| 2024-07-19 | 5,010.00 | 5,040.00 | 4,920.00 | 4,940.00 | 4,504.98 | 76,222 |
| 2024-07-18 | 5,080.00 | 5,110.00 | 4,970.00 | 5,020.00 | 4,577.94 | 110,715 |
| 2024-07-17 | 5,100.00 | 5,150.00 | 5,080.00 | 5,080.00 | 4,632.66 | 46,251 |
| 2024-07-16 | 5,160.00 | 5,180.00 | 5,060.00 | 5,090.00 | 4,641.77 | 53,292 |
| 2024-07-15 | 5,070.00 | 5,140.00 | 5,070.00 | 5,130.00 | 4,678.25 | 27,121 |
| 2024-07-12 | 5,220.00 | 5,220.00 | 5,070.00 | 5,070.00 | 4,623.54 | 68,087 |
| 2024-07-11 | 5,180.00 | 5,230.00 | 5,130.00 | 5,160.00 | 4,705.61 | 45,405 |
| 2024-07-10 | 5,070.00 | 5,190.00 | 5,070.00 | 5,160.00 | 4,705.61 | 24,073 |
| 2024-07-09 | 5,110.00 | 5,110.00 | 5,050.00 | 5,090.00 | 4,641.77 | 96,370 |
| 2024-07-08 | 5,230.00 | 5,270.00 | 5,090.00 | 5,090.00 | 4,641.77 | 169,192 |
| 2024-07-05 | 5,380.00 | 5,380.00 | 5,150.00 | 5,210.00 | 4,751.21 | 85,658 |
| 2024-07-04 | 5,130.00 | 5,410.00 | 5,080.00 | 5,380.00 | 4,906.24 | 169,653 |
| 2024-07-03 | 5,070.00 | 5,160.00 | 5,000.00 | 5,130.00 | 4,678.25 | 63,034 |
| 2024-07-02 | 5,200.00 | 5,240.00 | 5,070.00 | 5,120.00 | 4,669.13 | 41,355 |
| 2024-07-01 | 5,160.00 | 5,260.00 | 5,150.00 | 5,210.00 | 4,751.21 | 47,465 |
| 2024-06-28 | 5,130.00 | 5,190.00 | 5,090.00 | 5,160.00 | 4,705.61 | 35,698 |
| 2024-06-27 | 5,230.00 | 5,260.00 | 5,130.00 | 5,130.00 | 4,678.25 | 64,853 |
| 2024-06-26 | 5,180.00 | 5,260.00 | 5,140.00 | 5,230.00 | 4,769.45 | 79,713 |
| 2024-06-25 | 5,120.00 | 5,370.00 | 5,070.00 | 5,200.00 | 4,742.09 | 112,479 |
| 2024-06-24 | 5,140.00 | 5,180.00 | 5,070.00 | 5,100.00 | 4,650.89 | 46,373 |
| 2024-06-21 | 5,170.00 | 5,210.00 | 5,090.00 | 5,140.00 | 4,687.37 | 54,087 |
| 2024-06-20 | 5,010.00 | 5,200.00 | 4,875.00 | 5,180.00 | 4,723.85 | 84,664 |
| 2024-06-19 | 5,000.00 | 5,060.00 | 4,980.00 | 5,010.00 | 4,568.82 | 32,428 |
| 2024-06-18 | 4,955.00 | 5,050.00 | 4,920.00 | 4,995.00 | 4,555.14 | 70,151 |
| 2024-06-17 | 5,070.00 | 5,110.00 | 4,965.00 | 4,975.00 | 4,536.90 | 55,440 |
| 2024-06-14 | 5,100.00 | 5,120.00 | 4,990.00 | 5,070.00 | 4,623.54 | 64,206 |
| 2024-06-13 | 5,140.00 | 5,140.00 | 5,010.00 | 5,060.00 | 4,614.42 | 72,416 |
| 2024-06-12 | 5,100.00 | 5,120.00 | 5,010.00 | 5,080.00 | 4,632.66 | 56,162 |
| 2024-06-11 | 5,090.00 | 5,160.00 | 5,020.00 | 5,100.00 | 4,650.89 | 48,240 |
| 2024-06-10 | 5,150.00 | 5,170.00 | 5,020.00 | 5,090.00 | 4,641.77 | 45,126 |
| 2024-06-07 | 5,010.00 | 5,240.00 | 5,000.00 | 5,130.00 | 4,678.25 | 81,106 |
| 2024-06-05 | 5,170.00 | 5,200.00 | 4,890.00 | 5,100.00 | 4,650.89 | 186,956 |
| 2024-06-04 | 5,270.00 | 5,270.00 | 5,140.00 | 5,170.00 | 4,714.73 | 124,502 |
| 2024-06-03 | 5,410.00 | 5,480.00 | 5,210.00 | 5,210.00 | 4,751.21 | 208,674 |
| 2024-05-31 | 5,500.00 | 5,800.00 | 5,420.00 | 5,510.00 | 5,024.79 | 414,572 |
| 2024-05-30 | 5,550.00 | 5,560.00 | 5,310.00 | 5,490.00 | 5,006.55 | 180,873 |
| 2024-05-29 | 5,480.00 | 5,800.00 | 5,350.00 | 5,560.00 | 5,070.39 | 445,592 |
| 2024-05-28 | 5,290.00 | 5,510.00 | 5,210.00 | 5,480.00 | 4,997.43 | 239,718 |
| 2024-05-27 | 5,330.00 | 5,430.00 | 5,280.00 | 5,290.00 | 4,824.16 | 175,584 |
| 2024-05-24 | 5,200.00 | 5,370.00 | 5,100.00 | 5,270.00 | 4,805.92 | 129,405 |
| 2024-05-23 | 5,280.00 | 5,280.00 | 5,120.00 | 5,160.00 | 4,705.61 | 127,444 |
| 2024-05-22 | 5,090.00 | 5,300.00 | 4,985.00 | 5,290.00 | 4,824.16 | 272,114 |
| 2024-05-21 | 5,080.00 | 5,160.00 | 5,010.00 | 5,010.00 | 4,568.82 | 99,792 |
| 2024-05-20 | 5,120.00 | 5,210.00 | 5,060.00 | 5,130.00 | 4,678.25 | 142,864 |
| 2024-05-17 | 5,110.00 | 5,270.00 | 5,110.00 | 5,130.00 | 4,678.25 | 58,236 |
| 2024-05-16 | 5,330.00 | 5,350.00 | 5,140.00 | 5,200.00 | 4,742.09 | 102,635 |
| 2024-05-14 | 5,170.00 | 5,350.00 | 5,100.00 | 5,270.00 | 4,805.92 | 344,190 |
| 2024-05-13 | 4,980.00 | 5,180.00 | 4,960.00 | 5,080.00 | 4,632.66 | 161,908 |
| 2024-05-10 | 4,895.00 | 5,020.00 | 4,830.00 | 4,985.00 | 4,546.02 | 72,654 |
| 2024-05-09 | 4,965.00 | 4,985.00 | 4,820.00 | 4,870.00 | 4,441.15 | 65,066 |
| 2024-05-08 | 4,915.00 | 5,000.00 | 4,915.00 | 4,920.00 | 4,486.74 | 55,675 |
| 2024-05-07 | 5,020.00 | 5,040.00 | 4,885.00 | 4,980.00 | 4,541.46 | 124,127 |
| 2024-05-03 | 5,050.00 | 5,070.00 | 4,860.00 | 5,020.00 | 4,577.94 | 104,407 |
| 2024-05-02 | 5,000.00 | 5,070.00 | 4,960.00 | 5,040.00 | 4,596.18 | 91,819 |
| 2024-04-30 | 5,040.00 | 5,060.00 | 4,940.00 | 4,980.00 | 4,541.46 | 99,136 |
| 2024-04-29 | 4,920.00 | 5,050.00 | 4,920.00 | 5,030.00 | 4,587.06 | 148,297 |
| 2024-04-26 | 4,750.00 | 4,935.00 | 4,750.00 | 4,920.00 | 4,486.74 | 132,149 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 500.0000 KRW |
| 2025-03-27 | 100.0000 KRW |
| 2024-04-01 | 150.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 550.0000 KRW |
| 2019-12-27 | 345.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.